| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 52.57 | 52.57 | 50.09 | 50.15 | 50.15 | -2.56 (-4.86%) | 11,003,752 |
| 2 Apr 2024 | CNY | 52.8 | 52.96 | 51.98 | 52.71 | 52.71 | -0.12 (-0.23%) | 5,599,276 |
| 1 Apr 2024 | CNY | 50.19 | 53.24 | 50.14 | 52.83 | 52.83 | +2.7 (+5.39%) | 10,510,191 |
| 29 Mar 2024 | CNY | 50.29 | 50.4 | 49.25 | 50.13 | 50.13 | -0.24 (-0.48%) | 5,253,260 |
| 28 Mar 2024 | CNY | 51.58 | 51.64 | 50.01 | 50.37 | 50.37 | -1.43 (-2.76%) | 13,285,718 |
| 27 Mar 2024 | CNY | 55.22 | 55.31 | 51.65 | 51.8 | 51.8 | -3.45 (-6.24%) | 9,791,429 |
| 26 Mar 2024 | CNY | 55.79 | 56.03 | 54.23 | 55.25 | 55.25 | -0.79 (-1.41%) | 6,103,377 |
| 25 Mar 2024 | CNY | 54.7 | 57.5 | 54.17 | 56.04 | 56.04 | +2.41 (+4.49%) | 11,986,735 |
| 22 Mar 2024 | CNY | 53.26 | 53.78 | 52.84 | 53.63 | 53.63 | -0.12 (-0.22%) | 4,249,263 |
| 21 Mar 2024 | CNY | 54.59 | 54.76 | 52.3 | 53.75 | 53.75 | -0.92 (-1.68%) | 9,438,715 |
| 20 Mar 2024 | CNY | 55.35 | 55.58 | 54.33 | 54.67 | 54.67 | -0.84 (-1.51%) | 4,848,599 |
| 19 Mar 2024 | CNY | 56.18 | 56.25 | 55.36 | 55.51 | 55.51 | -0.67 (-1.19%) | 6,716,548 |
| 18 Mar 2024 | CNY | 57.94 | 58.16 | 56.02 | 56.18 | 56.18 | -1.77 (-3.05%) | 8,597,012 |
| 15 Mar 2024 | CNY | 58 | 58.61 | 57.11 | 57.95 | 57.95 | -0.25 (-0.43%) | 4,500,707 |
| 14 Mar 2024 | CNY | 57.02 | 59.3 | 57.02 | 58.2 | 58.2 | +1.7 (+3.01%) | 9,116,682 |
| 13 Mar 2024 | CNY | 56.92 | 57.99 | 56 | 56.5 | 56.5 | -0.75 (-1.31%) | 6,705,676 |
| 12 Mar 2024 | CNY | 55.7 | 57.25 | 55.55 | 57.25 | 57.25 | +1.63 (+2.93%) | 7,000,692 |
| 11 Mar 2024 | CNY | 56.62 | 56.9 | 55.21 | 55.62 | 55.62 | -1 (-1.77%) | 7,693,516 |
| 8 Mar 2024 | CNY | 56.75 | 57 | 56.02 | 56.62 | 56.62 | -0.2 (-0.35%) | 3,450,941 |
| 7 Mar 2024 | CNY | 57.99 | 59.18 | 56.68 | 56.82 | 56.82 | -0.84 (-1.46%) | 6,731,091 |
| 6 Mar 2024 | CNY | 58.3 | 58.39 | 57.49 | 57.66 | 57.66 | -0.64 (-1.10%) | 4,189,796 |
| 5 Mar 2024 | CNY | 56.81 | 58.76 | 56 | 58.3 | 58.3 | +1.09 (+1.91%) | 7,525,018 |
| 4 Mar 2024 | CNY | 56.9 | 57.28 | 55.91 | 57.21 | 57.21 | +0.63 (+1.11%) | 6,688,392 |
| 1 Mar 2024 | CNY | 56.88 | 57.14 | 56 | 56.58 | 56.58 | -0.23 (-0.40%) | 5,867,136 |
| 29 Feb 2024 | CNY | 55 | 56.97 | 54.83 | 56.81 | 56.81 | +1.47 (+2.66%) | 7,042,755 |
| 28 Feb 2024 | CNY | 57.18 | 57.47 | 55.34 | 55.34 | 55.34 | -1.87 (-3.27%) | 7,550,033 |
| 27 Feb 2024 | CNY | 56.59 | 57.25 | 55.7 | 57.21 | 57.21 | +0.25 (+0.44%) | 8,331,192 |
| 26 Feb 2024 | CNY | 52.68 | 57.15 | 52.59 | 56.96 | 56.96 | +4 (+7.55%) | 13,418,733 |
| 23 Feb 2024 | CNY | 53.05 | 53.85 | 49.67 | 52.96 | 52.96 | -0.41 (-0.77%) | 13,695,686 |
| 22 Feb 2024 | CNY | 53.35 | 54 | 52.75 | 53.37 | 53.37 | -0.34 (-0.63%) | 3,593,883 |
